[중국증시 포인트(12/4)] 11월 경제지표, 中전기차 점유율 67%, 산업별 이벤트, A지수 리밸런싱
무료
GOERTEK : 가이 ( 002241.SZ )
17.37 ▼ -0.51 (-2.85%)
2023-12-05
최근 1년 일별 시세
(2023-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 23-12-05 | 17.37 | ▼-0.51 | ▼-2.85% |
| 23-12-04 | 17.88 | ▼-0.39 | ▼-2.13% |
| 23-12-01 | 18.27 | ▲0.27 | ▲1.5% |
| 23-11-30 | 18.00 | ▼-0.20 | ▼-1.1% |
| 23-11-29 | 18.20 | ▼-0.23 | ▼-1.25% |
| 23-11-28 | 18.43 | ▲0.29 | ▲1.6% |
| 23-11-27 | 18.14 | ▲0.05 | ▲0.28% |
| 23-11-24 | 18.09 | ▼-0.34 | ▼-1.84% |
| 23-11-23 | 18.43 | ▲0.12 | ▲0.66% |
| 23-11-22 | 18.31 | ▼-0.25 | ▼-1.35% |
| 23-11-21 | 18.56 | ▼-0.22 | ▼-1.17% |
| 23-11-20 | 18.78 | ▼-0.46 | ▼-2.39% |
| 23-11-17 | 19.24 | ▲0.34 | ▲1.8% |
| 23-11-16 | 18.90 | ▼-0.35 | ▼-1.82% |
| 23-11-15 | 19.25 | ▲0.13 | ▲0.68% |
| 23-11-14 | 19.12 | ▼-0.07 | ▼-0.36% |
| 23-11-13 | 19.19 | ▼-0.20 | ▼-1.03% |
| 23-11-10 | 19.39 | ▲0.80 | ▲4.3% |
| 23-11-09 | 18.59 | ▼-0.09 | ▼-0.48% |
| 23-11-08 | 18.68 | ▼-0.31 | ▼-1.63% |
| 23-11-07 | 18.99 | ▲0.07 | ▲0.37% |
| 23-11-06 | 18.92 | ▲0.63 | ▲3.44% |
| 23-11-03 | 18.29 | ▲0.74 | ▲4.22% |
| 23-11-02 | 17.55 | ▼-0.23 | ▼-1.29% |
| 23-11-01 | 17.78 | ▼-0.25 | ▼-1.39% |
| 23-10-31 | 18.03 | ▼-0.13 | ▼-0.72% |
| 23-10-30 | 18.16 | ▲0.73 | ▲4.19% |
| 23-10-27 | 17.43 | ▲0.15 | ▲0.87% |
| 23-10-26 | 17.28 | ▲0.09 | ▲0.52% |
| 23-10-25 | 17.19 | ▲0.19 | ▲1.12% |
| 23-10-24 | 17.00 | ▼-0.08 | ▼-0.47% |
| 23-10-23 | 17.08 | ▲0.42 | ▲2.52% |
| 23-10-20 | 16.66 | ▼-0.40 | ▼-2.34% |
| 23-10-19 | 17.06 | ▼-0.25 | ▼-1.44% |
| 23-10-18 | 17.31 | ▼-0.54 | ▼-3.03% |
| 23-10-17 | 17.85 | ▲0.04 | ▲0.22% |
| 23-10-16 | 17.81 | ▼-0.52 | ▼-2.84% |
| 23-10-13 | 18.33 | ▼-0.02 | ▼-0.11% |
| 23-10-12 | 18.35 | ▲0.04 | ▲0.22% |
| 23-10-11 | 18.31 | ▲1.16 | ▲6.76% |
| 23-10-10 | 17.15 | ▼-0.21 | ▼-1.21% |
| 23-10-09 | 17.36 | ▲1.58 | ▲10.01% |
| 23-09-28 | 15.78 | ▲0.48 | ▲3.14% |
| 23-09-27 | 15.30 | ▼-0.02 | ▼-0.13% |
| 23-09-26 | 15.32 | ▼-0.21 | ▼-1.35% |
| 23-09-25 | 15.53 | ▼-0.22 | ▼-1.4% |
| 23-09-22 | 15.75 | ▲0.71 | ▲4.72% |
| 23-09-21 | 15.04 | ▼-0.11 | ▼-0.73% |
| 23-09-20 | 15.15 | ▼-0.09 | ▼-0.59% |
| 23-09-19 | 15.24 | ▼-0.25 | ▼-1.61% |
| 23-09-18 | 15.49 | ▲0.14 | ▲0.91% |
| 23-09-15 | 15.35 | ▼-0.04 | ▼-0.26% |
| 23-09-14 | 15.39 | ▼-0.17 | ▼-1.09% |
| 23-09-13 | 15.56 | ▼-0.44 | ▼-2.75% |
| 23-09-12 | 16.00 | -0.00 | -0% |
| 23-09-11 | 16.00 | ▲0.33 | ▲2.11% |
| 23-09-08 | 15.67 | ▲0.05 | ▲0.32% |
| 23-09-07 | 15.62 | ▼-0.37 | ▼-2.31% |
| 23-09-06 | 15.99 | ▲0.20 | ▲1.27% |
| 23-09-05 | 15.79 | ▼-0.02 | ▼-0.13% |
| 23-09-04 | 15.81 | ▲0.38 | ▲2.46% |
| 23-09-01 | 15.43 | ▲0.11 | ▲0.72% |
| 23-08-31 | 15.32 | -0.00 | -0% |
| 23-08-30 | 15.32 | ▲0.16 | ▲1.06% |
| 23-08-29 | 15.16 | ▲0.44 | ▲2.99% |
| 23-08-28 | 14.72 | ▲0.30 | ▲2.08% |
| 23-08-25 | 14.42 | ▼-0.43 | ▼-2.9% |
| 23-08-24 | 14.85 | ▼-0.19 | ▼-1.26% |
| 23-08-23 | 15.04 | ▼-0.71 | ▼-4.51% |
| 23-08-22 | 15.75 | ▼-0.15 | ▼-0.94% |
| 23-08-21 | 15.90 | ▼-0.11 | ▼-0.69% |
| 23-08-18 | 16.01 | ▼-0.34 | ▼-2.08% |
| 23-08-17 | 16.35 | ▲0.04 | ▲0.25% |
| 23-08-16 | 16.31 | ▼-0.04 | ▼-0.24% |
| 23-08-15 | 16.35 | ▼-0.45 | ▼-2.68% |
| 23-08-14 | 16.80 | ▼-0.50 | ▼-2.89% |
| 23-08-11 | 17.30 | ▼-0.42 | ▼-2.37% |
| 23-08-10 | 17.72 | ▲0.13 | ▲0.74% |
| 23-08-09 | 17.59 | ▼-0.30 | ▼-1.68% |
| 23-08-08 | 17.89 | ▼-0.07 | ▼-0.39% |
| 23-08-07 | 17.96 | ▼-0.14 | ▼-0.77% |
| 23-08-04 | 18.10 | ▲0.06 | ▲0.33% |
| 23-08-03 | 18.04 | ▲0.20 | ▲1.12% |
| 23-08-02 | 17.84 | ▼-0.03 | ▼-0.17% |
| 23-08-01 | 17.87 | ▼-0.03 | ▼-0.17% |
| 23-07-31 | 17.90 | ▲0.29 | ▲1.65% |
| 23-07-28 | 17.61 | ▲0.20 | ▲1.15% |
| 23-07-27 | 17.41 | ▼-0.14 | ▼-0.8% |
| 23-07-26 | 17.55 | ▼-0.17 | ▼-0.96% |
| 23-07-25 | 17.72 | ▲0.29 | ▲1.66% |
| 23-07-24 | 17.43 | ▼-0.14 | ▼-0.8% |
| 23-07-21 | 17.57 | ▼-0.13 | ▼-0.73% |
| 23-07-20 | 17.70 | ▼-0.33 | ▼-1.83% |
| 23-07-19 | 18.03 | ▼-0.06 | ▼-0.33% |
| 23-07-18 | 18.09 | ▼-0.16 | ▼-0.88% |
| 23-07-17 | 18.25 | ▼-0.12 | ▼-0.65% |
| 23-07-14 | 18.37 | ▼-0.28 | ▼-1.5% |
| 23-07-13 | 18.65 | ▲0.56 | ▲3.1% |
| 23-07-12 | 18.09 | ▼-0.50 | ▼-2.69% |
| 23-07-11 | 18.59 | ▲0.16 | ▲0.87% |
| 23-07-10 | 18.43 | ▼-0.09 | ▼-0.49% |
| 23-07-07 | 18.52 | ▼-0.18 | ▼-0.96% |
| 23-07-06 | 18.70 | ▼-0.12 | ▼-0.64% |
| 23-07-05 | 18.82 | ▼-0.26 | ▼-1.36% |
| 23-07-04 | 19.08 | ▲0.49 | ▲2.64% |
| 23-07-03 | 18.59 | ▲0.84 | ▲4.73% |
| 23-06-30 | 17.75 | ▲0.02 | ▲0.11% |
| 23-06-29 | 17.73 | ▲0.34 | ▲1.96% |
| 23-06-28 | 17.39 | ▼-0.22 | ▼-1.25% |
| 23-06-27 | 17.61 | ▲0.19 | ▲1.09% |
| 23-06-26 | 17.42 | ▼-0.52 | ▼-2.9% |
| 23-06-21 | 17.94 | ▼-0.68 | ▼-3.65% |
| 23-06-20 | 18.62 | ▲0.04 | ▲0.22% |
| 23-06-19 | 18.58 | ▲0.10 | ▲0.54% |
| 23-06-16 | 18.48 | ▲0.25 | ▲1.37% |
| 23-06-15 | 18.23 | ▲0.02 | ▲0.11% |
| 23-06-14 | 18.21 | ▼-0.33 | ▼-1.78% |
| 23-06-13 | 18.54 | ▲0.36 | ▲1.98% |
| 23-06-12 | 18.18 | -0.00 | -0% |
| 23-06-09 | 18.18 | ▲0.35 | ▲1.96% |
| 23-06-08 | 17.83 | ▼-0.31 | ▼-1.71% |
| 23-06-07 | 18.14 | ▲0.18 | ▲1% |
| 23-06-06 | 17.96 | ▼-1.32 | ▼-6.85% |
| 23-06-05 | 19.28 | ▼-0.03 | ▼-0.16% |
| 23-06-02 | 19.31 | ▲0.13 | ▲0.68% |
| 23-06-01 | 19.18 | ▲0.80 | ▲4.35% |
| 23-05-31 | 18.38 | ▲0.09 | ▲0.49% |
| 23-05-30 | 18.29 | ▲0.32 | ▲1.78% |
| 23-05-29 | 17.97 | ▼-0.30 | ▼-1.64% |
| 23-05-26 | 18.27 | ▲0.05 | ▲0.27% |
| 23-05-25 | 18.22 | ▲0.11 | ▲0.61% |
| 23-05-24 | 18.11 | ▼-0.03 | ▼-0.17% |
| 23-05-23 | 18.14 | ▼-0.17 | ▼-0.93% |
| 23-05-22 | 18.31 | ▼-0.29 | ▼-1.56% |
| 23-05-19 | 18.60 | ▲0.15 | ▲0.81% |
| 23-05-18 | 18.45 | ▼-0.51 | ▼-2.69% |
| 23-05-17 | 18.96 | ▲0.14 | ▲0.74% |
| 23-05-16 | 18.82 | ▲0.37 | ▲2.01% |
| 23-05-15 | 18.45 | ▲0.08 | ▲0.44% |
| 23-05-12 | 18.37 | ▼-0.06 | ▼-0.33% |
| 23-05-11 | 18.43 | ▲0.36 | ▲1.99% |
| 23-05-10 | 18.07 | ▲0.09 | ▲0.5% |
| 23-05-09 | 17.98 | ▲0.50 | ▲2.86% |
| 23-05-08 | 17.48 | ▼-0.13 | ▼-0.74% |
| 23-05-05 | 17.61 | ▼-0.20 | ▼-1.12% |
| 23-05-04 | 17.81 | ▲0.07 | ▲0.39% |
| 23-04-28 | 17.74 | ▲0.54 | ▲3.14% |
| 23-04-27 | 17.20 | ▼-0.32 | ▼-1.83% |
| 23-04-26 | 17.52 | ▲0.07 | ▲0.4% |
| 23-04-25 | 17.45 | ▼-0.67 | ▼-3.7% |
| 23-04-24 | 18.12 | ▼-0.69 | ▼-3.67% |
| 23-04-21 | 18.81 | ▼-0.85 | ▼-4.32% |
| 23-04-20 | 19.66 | ▼-0.13 | ▼-0.66% |
| 23-04-19 | 19.79 | ▼-0.51 | ▼-2.51% |
| 23-04-18 | 20.30 | ▼-2.26 | ▼-10.02% |
| 23-04-17 | 22.56 | ▼-0.81 | ▼-3.47% |
| 23-04-14 | 23.37 | ▲0.07 | ▲0.3% |
| 23-04-13 | 23.30 | ▼-0.94 | ▼-3.88% |
| 23-04-12 | 24.24 | ▲1.46 | ▲6.41% |
| 23-04-11 | 22.78 | ▲0.14 | ▲0.62% |
| 23-04-10 | 22.64 | ▼-0.38 | ▼-1.65% |
| 23-04-07 | 23.02 | ▼-0.47 | ▼-2% |
| 23-04-06 | 23.49 | ▲1.11 | ▲4.96% |
| 23-04-04 | 22.38 | ▲0.56 | ▲2.57% |
| 23-04-03 | 21.82 | ▲0.42 | ▲1.96% |
| 23-03-31 | 21.40 | ▲0.10 | ▲0.47% |
| 23-03-30 | 21.30 | ▼-0.11 | ▼-0.51% |
| 23-03-29 | 21.41 | ▲0.09 | ▲0.42% |
| 23-03-28 | 21.32 | ▼-0.84 | ▼-3.79% |
| 23-03-27 | 22.16 | ▼-0.33 | ▼-1.47% |
| 23-03-24 | 22.49 | ▲0.34 | ▲1.53% |
| 23-03-23 | 22.15 | ▲0.96 | ▲4.53% |
| 23-03-22 | 21.19 | ▲0.73 | ▲3.57% |
| 23-03-21 | 20.46 | ▼-0.07 | ▼-0.34% |
| 23-03-20 | 20.53 | ▲0.83 | ▲4.21% |
| 23-03-17 | 19.70 | ▼-0.27 | ▼-1.35% |
| 23-03-16 | 19.97 | ▼-0.36 | ▼-1.77% |
| 23-03-15 | 20.33 | ▲0.40 | ▲2.01% |
| 23-03-14 | 19.93 | ▼-0.42 | ▼-2.06% |
| 23-03-13 | 20.35 | ▲0.53 | ▲2.67% |
| 23-03-10 | 19.82 | ▼-0.16 | ▼-0.8% |
| 23-03-09 | 19.98 | ▼-0.41 | ▼-2.01% |
| 23-03-08 | 20.39 | ▲0.06 | ▲0.3% |
| 23-03-07 | 20.33 | ▼-0.66 | ▼-3.14% |
| 23-03-06 | 20.99 | ▼-0.26 | ▼-1.22% |
| 23-03-03 | 21.25 | ▼-0.20 | ▼-0.93% |
| 23-03-02 | 21.45 | ▼-0.33 | ▼-1.52% |
| 23-03-01 | 21.78 | ▲0.23 | ▲1.07% |
| 23-02-28 | 21.55 | ▲1.06 | ▲5.17% |
| 23-02-27 | 20.49 | ▼-0.67 | ▼-3.17% |
| 23-02-24 | 21.16 | ▲0.20 | ▲0.95% |
| 23-02-23 | 20.96 | ▼-0.29 | ▼-1.36% |
| 23-02-22 | 21.25 | ▼-0.42 | ▼-1.94% |
| 23-02-21 | 21.67 | ▲0.16 | ▲0.74% |
| 23-02-20 | 21.51 | ▲0.33 | ▲1.56% |
| 23-02-17 | 21.18 | ▼-0.80 | ▼-3.64% |
| 23-02-16 | 21.98 | ▼-1.12 | ▼-4.85% |
| 23-02-15 | 23.10 | ▲0.42 | ▲1.85% |
| 23-02-14 | 22.68 | ▼-0.20 | ▼-0.87% |
| 23-02-13 | 22.88 | ▲0.59 | ▲2.65% |
| 23-02-10 | 22.29 | ▼-0.02 | ▼-0.09% |
| 23-02-09 | 22.31 | ▲0.97 | ▲4.55% |
| 23-02-08 | 21.34 | ▼-0.80 | ▼-3.61% |
| 23-02-07 | 22.14 | ▼-0.62 | ▼-2.72% |
| 23-02-06 | 22.76 | ▲0.64 | ▲2.89% |
| 23-02-03 | 22.12 | ▲2.01 | ▲10% |
| 23-02-02 | 20.11 | ▼-0.58 | ▼-2.8% |
| 23-02-01 | 20.69 | ▲0.01 | ▲0.05% |
| 23-01-31 | 20.68 | ▲0.52 | ▲2.58% |
| 23-01-30 | 20.16 | ▲1.31 | ▲6.95% |
| 23-01-20 | 18.85 | ▲0.13 | ▲0.69% |
| 23-01-19 | 18.72 | ▲0.22 | ▲1.19% |
| 23-01-18 | 18.50 | ▼-0.10 | ▼-0.54% |
| 23-01-17 | 18.60 | ▲0.04 | ▲0.22% |
| 23-01-16 | 18.56 | ▲0.49 | ▲2.71% |
| 23-01-13 | 18.07 | ▼-0.21 | ▼-1.15% |
| 23-01-12 | 18.28 | ▲0.40 | ▲2.24% |
| 23-01-11 | 17.88 | ▼-0.40 | ▼-2.19% |
| 23-01-10 | 18.28 | ▼-0.08 | ▼-0.44% |
| 23-01-09 | 18.36 | ▲0.10 | ▲0.55% |
| 23-01-06 | 18.26 | ▼-0.35 | ▼-1.88% |
| 23-01-05 | 18.61 | ▲1.69 | ▲9.99% |
| 23-01-04 | 16.92 | ▼-0.49 | ▼-2.81% |
| 23-01-03 | 17.41 | ▲0.58 | ▲3.45% |
| 22-12-30 | 16.83 | ▼-0.04 | ▼-0.24% |
| 22-12-29 | 16.87 | ▼-0.25 | ▼-1.46% |
| 22-12-28 | 17.12 | ▼-0.45 | ▼-2.56% |
| 22-12-27 | 17.57 | ▲0.22 | ▲1.27% |
| 22-12-26 | 17.35 | ▲0.53 | ▲3.15% |
| 22-12-23 | 16.82 | ▼-0.52 | ▼-3% |
| 22-12-22 | 17.34 | ▼-0.14 | ▼-0.8% |
| 22-12-21 | 17.48 | ▼-0.41 | ▼-2.29% |
| 22-12-20 | 17.89 | ▲0.47 | ▲2.7% |
| 22-12-19 | 17.42 | ▼-0.23 | ▼-1.3% |
| 22-12-16 | 17.65 | ▼-0.26 | ▼-1.45% |
| 22-12-15 | 17.91 | ▲0.60 | ▲3.47% |
| 22-12-14 | 17.31 | ▼-0.30 | ▼-1.7% |
| 22-12-13 | 17.61 | ▼-0.48 | ▼-2.65% |
| 22-12-12 | 18.09 | ▲0.48 | ▲2.73% |
| 22-12-09 | 17.61 | ▼-0.10 | ▼-0.56% |
| 22-12-08 | 17.71 | ▼-0.39 | ▼-2.15% |
| 22-12-07 | 18.10 | ▼-0.24 | ▼-1.31% |
| 22-12-06 | 18.34 | ▲0.07 | ▲0.38% |